HWM - Howmet Aerospace Inc.
222.99
-4.910 -2.202%
Share volume: 2,045,344
Last Updated: 03-30-2026
Steel Works/Rolling, Drawing & Extruding Of Nonferrous Metals:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$227.90
-4.91
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $230.51 | $230.51 | $230.89 | $230.89 | $220.51 | $220.51 | $222.99 | $222.99 | 2,045,344 | $2,045,344.00 |
| 03-27-2026 | $230.23 | $230.23 | $230.98 | $230.98 | $227.37 | $227.37 | $227.90 | $227.90 | 1,656,125 | $1,656,125.00 |
| 03-26-2026 | $237.50 | $237.50 | $238.67 | $238.67 | $229.78 | $229.78 | $230.51 | $230.51 | 1,604,801 | $1,604,801.00 |
| 03-25-2026 | $242.00 | $242.00 | $243.66 | $243.66 | $240.77 | $240.77 | $241.62 | $241.62 | 1,602,010 | $1,602,010.00 |
| 03-24-2026 | $233.65 | $233.65 | $239.57 | $239.57 | $231.76 | $231.76 | $239.51 | $239.51 | 1,937,775 | $1,937,775.00 |
| 03-23-2026 | $235.01 | $235.01 | $241.85 | $241.85 | $232.60 | $232.60 | $236.04 | $236.04 | 2,227,030 | $2,227,030.00 |
| 03-20-2026 | $231.38 | $231.38 | $233.00 | $233.00 | $227.68 | $227.68 | $231.21 | $231.21 | 4,337,290 | $4,337,290.00 |
| 03-19-2026 | $237.87 | $237.87 | $239.30 | $239.30 | $230.98 | $230.98 | $232.94 | $232.94 | 3,028,486 | $3,028,486.00 |
| 03-18-2026 | $242.28 | $242.28 | $245.23 | $245.23 | $240.98 | $240.98 | $241.93 | $241.93 | 2,521,359 | $2,521,359.00 |
| 03-17-2026 | $241.65 | $241.65 | $242.62 | $242.62 | $234.26 | $234.26 | $240.24 | $240.24 | 2,330,106 | $2,330,106.00 |